Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 73.98 | 74.22 | 73.84 | 74.17 | 6,285,926 | -0.01(-0.01%) |
Feb 27, 2023 | 74.25 | 74.33 | 74.09 | 74.18 | 4,369,538 | +0.11(+0.15%) |
Feb 24, 2023 | 73.92 | 74.13 | 73.87 | 74.06 | 4,693,466 | -0.38(-0.51%) |
Feb 23, 2023 | 74.20 | 74.46 | 74.14 | 74.44 | 5,474,873 | +0.38(+0.51%) |
Feb 22, 2023 | 74.15 | 74.29 | 74.03 | 74.06 | 3,808,507 | +0.09(+0.12%) |
Feb 21, 2023 | 74.33 | 74.34 | 73.95 | 73.98 | 6,420,789 | -0.77(-1.03%) |
Feb 17, 2023 | 74.41 | 74.80 | 74.41 | 74.75 | 4,884,789 | +0.11(+0.15%) |
Feb 16, 2023 | 74.77 | 74.89 | 74.58 | 74.63 | 5,052,530 | -0.29(-0.39%) |
Feb 15, 2023 | 75.01 | 75.11 | 74.82 | 74.93 | 9,522,443 | -0.25(-0.33%) |
Feb 14, 2023 | 75.27 | 75.41 | 74.89 | 75.18 | 6,805,410 | -0.24(-0.32%) |
Feb 13, 2023 | 75.25 | 75.44 | 75.19 | 75.41 | 3,822,635 | +0.17(+0.23%) |
Feb 10, 2023 | 75.60 | 75.60 | 75.21 | 75.24 | 4,626,232 | -0.41(-0.54%) |
Feb 09, 2023 | 76.21 | 76.26 | 75.59 | 75.65 | 4,020,805 | -0.38(-0.50%) |
Feb 08, 2023 | 76.00 | 76.11 | 75.78 | 76.03 | 4,318,556 | +0.12(+0.16%) |
Feb 07, 2023 | 76.06 | 76.41 | 75.88 | 75.91 | 5,404,296 | -0.19(-0.25%) |
Feb 06, 2023 | 76.28 | 76.32 | 76.09 | 76.10 | 5,485,835 | -0.58(-0.76%) |
Feb 03, 2023 | 76.77 | 76.87 | 76.54 | 76.68 | 6,925,839 | -0.71(-0.92%) |
Feb 02, 2023 | 77.69 | 77.69 | 77.29 | 77.39 | 3,382,261 | +0.12(+0.16%) |
Feb 01, 2023 | 76.82 | 77.36 | 76.50 | 77.27 | 4,408,524 | +0.63(+0.83%) |
Jan 31, 2023 | 76.43 | 76.64 | 76.20 | 76.64 | 4,280,300 | +0.56(+0.74%) |
Jan 30, 2023 | 76.19 | 76.31 | 76.04 | 76.08 | 4,326,975 | -0.28(-0.36%) |
Jan 27, 2023 | 76.29 | 76.41 | 76.28 | 76.35 | 4,845,850 | -0.13(-0.17%) |
Jan 26, 2023 | 76.60 | 76.66 | 76.34 | 76.48 | 8,009,135 | -0.09(-0.12%) |
Jan 25, 2023 | 76.53 | 76.65 | 76.33 | 76.58 | 3,795,786 | +0.02(+0.02%) |
Jan 24, 2023 | 76.25 | 76.59 | 76.11 | 76.56 | 5,844,887 | +0.36(+0.47%) |
Jan 23, 2023 | 76.10 | 76.37 | 76.10 | 76.20 | 7,724,031 | -0.13(-0.17%) |
Jan 20, 2023 | 76.36 | 76.39 | 76.12 | 76.33 | 5,727,941 | -0.32(-0.42%) |
Jan 19, 2023 | 76.50 | 76.73 | 76.49 | 76.66 | 13,787,774 | -0.12(-0.16%) |
Jan 18, 2023 | 76.84 | 76.95 | 76.48 | 76.78 | 19,391,458 | +0.80(+1.05%) |
Jan 17, 2023 | 75.95 | 76.16 | 75.90 | 75.98 | 5,605,173 | -0.11(-0.15%) |
Jan 13, 2023 | 76.19 | 76.35 | 76.00 | 76.10 | 6,115,082 | -0.27(-0.35%) |
Jan 12, 2023 | 75.90 | 76.37 | 75.65 | 76.36 | 5,429,224 | +0.66(+0.88%) |
Jan 11, 2023 | 75.54 | 75.70 | 75.45 | 75.70 | 8,452,400 | +0.43(+0.57%) |
Jan 10, 2023 | 75.16 | 75.35 | 75.04 | 75.27 | 7,466,564 | -0.15(-0.20%) |
Jan 09, 2023 | 75.18 | 75.58 | 75.12 | 75.42 | 5,521,613 | +0.28(+0.38%) |
Jan 06, 2023 | 74.41 | 75.30 | 74.26 | 75.14 | 8,706,503 | +0.94(+1.27%) |
Jan 05, 2023 | 73.92 | 74.27 | 73.83 | 74.20 | 3,556,992 | -0.16(-0.22%) |
Jan 04, 2023 | 74.41 | 74.41 | 74.11 | 74.36 | 3,559,290 | +0.48(+0.65%) |
Jan 03, 2023 | 74.22 | 74.27 | 73.74 | 73.88 | 4,827,881 | +0.35(+0.48%) |
Dec 30, 2022 | 73.69 | 73.75 | 73.39 | 73.53 | 3,158,612 | -0.28(-0.37%) |
Dec 29, 2022 | 73.71 | 73.85 | 73.61 | 73.80 | 3,300,008 | +0.32(+0.44%) |
Dec 28, 2022 | 73.72 | 73.85 | 73.44 | 73.48 | 3,490,966 | -0.13(-0.18%) |
Dec 27, 2022 | 73.97 | 74.07 | 73.61 | 73.61 | 2,986,784 | -0.71(-0.96%) |
Dec 23, 2022 | 74.27 | 74.38 | 74.11 | 74.32 | 2,681,908 | -0.09(-0.11%) |
Dec 22, 2022 | 74.41 | 74.51 | 74.29 | 74.41 | 4,112,162 | +0.01(+0.01%) |
Dec 21, 2022 | 74.44 | 74.50 | 74.27 | 74.40 | 3,725,210 | +0.32(+0.43%) |
Dec 20, 2022 | 74.25 | 74.25 | 74.02 | 74.08 | 4,445,697 | -0.61(-0.81%) |
Dec 19, 2022 | 74.97 | 74.97 | 74.60 | 74.68 | 4,395,847 | -0.51(-0.68%) |
Dec 16, 2022 | 74.89 | 75.29 | 74.88 | 75.19 | 6,889,138 | -0.24(-0.31%) |
Dec 15, 2022 | 75.39 | 75.43 | 75.12 | 75.43 | 6,410,865 | +0.11(+0.15%) |
Dec 14, 2022 | 75.21 | 75.43 | 74.76 | 75.31 | 11,042,705 | +0.10(+0.14%) |
Dec 13, 2022 | 75.66 | 75.78 | 75.08 | 75.21 | 10,409,416 | +0.68(+0.91%) |
Dec 12, 2022 | 74.92 | 75.00 | 74.51 | 74.53 | 8,093,386 | -0.08(-0.10%) |
Dec 09, 2022 | 74.79 | 74.87 | 74.61 | 74.61 | 5,467,444 | -0.34(-0.45%) |
Dec 08, 2022 | 74.99 | 75.18 | 74.86 | 74.95 | 7,760,140 | -0.27(-0.36%) |
Dec 07, 2022 | 74.98 | 75.25 | 74.86 | 75.22 | 7,010,318 | +0.57(+0.76%) |
Dec 06, 2022 | 74.63 | 74.72 | 74.49 | 74.65 | 5,838,219 | +0.18(+0.24%) |
Dec 05, 2022 | 74.66 | 74.70 | 74.32 | 74.47 | 3,957,169 | -0.56(-0.74%) |
Dec 02, 2022 | 74.43 | 75.06 | 74.24 | 75.03 | 6,367,981 | +0.18(+0.24%) |